Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BLFS (BIOLIFE SOLUTIONS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BLFS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

29.53 

 BIOLIFE SOLUTIONS INC       CHANGE

-0.85 

 HIGH 31.13   LOW 28.80   DIVIDEND DATE  
 OPEN 30.60   CLOSE 30.38   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 363,503   SPLIT DATE     DATE/TIME: 2021-05-13 
 OPTION VOLUME 179   IMPLIED VOLATILITY 1.10   HISTORICAL VOL  0.62 
Data used in the screeners below are delayed from April 22, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BLFS  32.92    BLFS  May 21 '21  30.00  5.00  2.08  6.32%    0.95  0
 BLFS  32.92    BLFS  May 21 '21  35.00  1.70  1.70  5.16%    0.68  0
 BLFS  32.92    BLFS  Jul 16 '21  35.00  3.40  3.40  10.33%    0.67  2
 BLFS  32.92    BLFS  Jul 16 '21  30.00  5.60  2.68  8.14%    0.66  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BLFS  May 21 '21  30.00   C  5.00    BLFS  May 21 '21  30.00   P  1.00    6.00  2.92
 BLFS  Oct 15 '21  30.00   C  7.25    BLFS  Oct 15 '21  30.00   P  4.31    11.56  2.92
 BLFS  Oct 15 '21  35.00   C  5.10    BLFS  Oct 15 '21  35.00   P  7.14    12.24  2.08
 BLFS  Jul 16 '21  35.00   C  3.40    BLFS  Jul 16 '21  35.00   P  5.11    8.51  2.08
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BLFS  May 21 '21  40.00   P  8.00    BLFS  May 21 '21  35.00   P  3.38    4.62  5.00
 BLFS  May 21 '21  40.00   P  8.00    BLFS  May 21 '21  30.00   P  1.00    7.00  10.00
 BLFS  Jul 16 '21  35.00   P  5.11    BLFS  Jul 16 '21  30.00   P  2.44    2.67  5.00
 BLFS  Oct 15 '21  35.00   P  7.14    BLFS  Oct 15 '21  30.00   P  4.31    2.83  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BLFS  May 21 '21  30.00   C  5.00    BLFS  May 21 '21  35.00   C  1.70    3.30  5.00
 BLFS  Oct 15 '21  30.00   C  7.25    BLFS  Oct 15 '21  35.00   C  5.10    2.15  5.00
 BLFS  Jul 16 '21  30.00   C  5.60    BLFS  Jul 16 '21  35.00   C  3.40    2.20  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BLFS  Oct 15 '21  40.00   C  3.90    BLFS  Oct 15 '21  30.00   C  7.25    -3.35  10.00
 BLFS  Jul 16 '21  35.00   C  3.40    BLFS  Jul 16 '21  30.00   C  5.60    -2.20  5.00
 BLFS  Oct 15 '21  35.00   C  5.10    BLFS  Oct 15 '21  30.00   C  7.25    -2.15  5.00
 BLFS  Jul 16 '21  40.00   C  1.55    BLFS  Jul 16 '21  30.00   C  5.60    -4.05  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BLFS  May 21 '21  25.00   P  0.45    BLFS  May 21 '21  35.00   P  3.38    -2.92  10.00
 BLFS  May 21 '21  25.00   P  0.45    BLFS  May 21 '21  30.00   P  1.00    -0.55  5.00
 BLFS  Oct 15 '21  22.50   P  2.00    BLFS  Oct 15 '21  35.00   P  7.14    -5.14  12.50
 BLFS  Oct 15 '21  22.50   P  2.00    BLFS  Oct 15 '21  30.00   P  4.31    -2.31  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BLFS  May 21 '21  30.00   C  5.00    BLFS  Oct 15 '21  30.00   C  7.25    -2.25  5
 BLFS  May 21 '21  30.00   C  5.00    BLFS  Jul 16 '21  30.00   C  5.60    -0.60  2
 BLFS  May 21 '21  35.00   C  1.70    BLFS  Jun 18 '21  35.00   C  2.33    -0.63  1
 BLFS  May 21 '21  35.00   C  1.70    BLFS  Oct 15 '21  35.00   C  5.10    -3.40  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BLFS  May 21 '21  30.00   P  1.00    BLFS  Jul 16 '21  30.00   P  2.44    -1.44  2
 BLFS  Jun 18 '21  35.00   P  4.37    BLFS  Jul 16 '21  35.00   P  5.11    -0.74  1
 BLFS  May 21 '21  35.00   P  3.38    BLFS  Jun 18 '21  35.00   P  4.37    -1.00  1
 BLFS  Jul 16 '21  35.00   P  5.11    BLFS  Oct 15 '21  35.00   P  7.14    -2.03  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.